Jimu Group Limited - 8187.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.24	0.35	0.35	0.38	0.23	18.25M
September 04, 2025	0.19	0.25	0.25	0.26	0.18	4.89M
September 03, 2025	0.19	0.19	0.19	0.2	0.18	485,000
September 02, 2025	0.2	0.19	0.19	0.2	0.18	285,000
September 01, 2025	0.2	0.18	0.18	0.2	0.17	1.27M
August 29, 2025	0.2	0.2	0.2	0.2	0.19	415,000
August 28, 2025	0.21	0.2	0.2	0.21	0.19	300,000
August 27, 2025	0.21	0.21	0.21	0.21	0.21	115,000
August 26, 2025	0.21	0.21	0.21	0.21	0.21	125,000
August 25, 2025	0.22	0.21	0.21	0.22	0.2	200,000
August 22, 2025	0.23	0.21	0.21	0.23	0.21	365,000
August 21, 2025	0.21	0.21	0.21	0.22	0.2	100,000
August 20, 2025	0.2	0.22	0.22	0.22	0.2	395,000
August 19, 2025	0.22	0.21	0.21	0.22	0.21	695,000
August 18, 2025	0.2	0.22	0.22	0.23	0.2	1.54M
August 15, 2025	0.17	0.2	0.2	0.23	0.15	10.18M
August 14, 2025	0.18	0.17	0.17	0.18	0.16	1.54M
August 13, 2025	0.18	0.17	0.17	0.18	0.17	315,250
August 12, 2025	0.18	0.18	0.18	0.19	0.17	1.18M
August 11, 2025	0.19	0.18	0.18	0.19	0.17	3.74M
August 08, 2025	0.2	0.19	0.19	0.2	0.19	1.22M
August 07, 2025	0.21	0.2	0.2	0.22	0.2	940,000
August 06, 2025	0.24	0.21	0.21	0.24	0.16	11.96M
August 05, 2025	0.27	0.23	0.23	0.27	0.21	2.61M
August 04, 2025	0.28	0.29	0.29	0.29	0.27	130,000
August 01, 2025	0.3	0.28	0.28	0.31	0.27	460,000
July 31, 2025	0.3	0.31	0.31	0.31	0.3	155,000
July 30, 2025	0.32	0.29	0.29	0.32	0.28	1.78M
July 29, 2025	0.32	0.32	0.32	0.34	0.31	565,000
July 28, 2025	0.32	0.32	0.32	0.35	0.32	950,000
July 25, 2025	0.35	0.32	0.32	0.35	0.28	3.1M
July 24, 2025	0.42	0.37	0.37	0.42	0.33	1.15M
July 23, 2025	0.45	0.42	0.42	0.45	0.35	1.24M
July 22, 2025	0.45	0.45	0.45	0.5	0.43	665,000
July 21, 2025	0.46	0.49	0.49	0.49	0.46	105,000
July 18, 2025	0.5	0.47	0.47	0.51	0.44	500,000
July 17, 2025	0.58	0.52	0.52	0.58	0.49	255,000
July 16, 2025	0.44	0.6	0.6	0.61	0.41	7.34M
July 15, 2025	0.43	0.42	0.42	0.43	0.41	80,000
July 14, 2025	0.41	0.46	0.46	0.49	0.41	4.23M
July 11, 2025	0.53	0.48	0.48	0.53	0.47	195,000
July 10, 2025	0.47	0.53	0.53	0.53	0.47	235,000
July 09, 2025	0.54	0.54	0.54	0.54	0.49	100,000
July 08, 2025	0.54	0.49	0.49	0.54	0.48	45,000
July 07, 2025	0.67	0.56	0.56	0.67	0.5	375,000
July 04, 2025	0.56	0.63	0.63	0.63	0.56	175,000
July 03, 2025	0.67	0.63	0.63	0.7	0.62	425,000
July 02, 2025	0.68	0.66	0.66	0.69	0.61	15.4M
June 30, 2025	0.73	0.68	0.68	0.73	0.6	2.88M
June 27, 2025	0.69	0.7	0.7	0.84	0.65	2.16M
June 26, 2025	1.2	0.67	0.67	1.3	0.46	6M
June 25, 2025	0.97	1.17	1.17	1.36	0.97	25.69M
June 24, 2025	1.04	1.03	1.03	1.11	0.95	420,000
June 23, 2025	0.9	1.11	1.11	1.12	0.9	575,000
June 20, 2025	0.85	0.89	0.89	0.89	0.85	215,000
June 19, 2025	0.89	0.81	0.81	0.89	0.81	210,000
June 18, 2025	0.88	0.89	0.89	0.93	0.87	340,000
June 17, 2025	0.76	0.88	0.88	1	0.7	1.75M
June 16, 2025	0.89	0.82	0.82	0.9	0.79	10.36M
June 13, 2025	0.86	0.89	0.89	0.89	0.84	185,000

Jimu Group Limited (8187.HK) HKSE